28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 184500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 9082 |
| 3 | 20240325 | 184400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 4 | 20240325 | 184300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 5 | 20240325 | 184200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 6 | 20240325 | 184100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 7 | 20240325 | 184000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 8 | 20240325 | 183900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 9 | 20240325 | 183800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 10 | 20240325 | 183700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 11 | 20240325 | 183600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 12 | 20240325 | 183500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 13 | 20240325 | 183400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 14 | 20240325 | 183300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 15 | 20240325 | 183200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 16 | 20240325 | 183100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 17 | 20240325 | 183000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 18 | 20240325 | 182900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 19 | 20240325 | 182800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 20 | 20240325 | 182700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 21 | 20240325 | 182600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 22 | 20240325 | 182500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 23 | 20240325 | 182400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 24 | 20240325 | 182300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 25 | 20240325 | 182200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 26 | 20240325 | 182100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 27 | 20240325 | 182000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 28 | 20240325 | 181900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 29 | 20240325 | 181800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 30 | 20240325 | 181700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 31 | 20240325 | 181600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 32 | 20240325 | 181500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 9082 |
| 33 | 20240325 | 181400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 34 | 20240325 | 181300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 35 | 20240325 | 181200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 36 | 20240325 | 181100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 37 | 20240325 | 181000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 38 | 20240325 | 180900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 39 | 20240325 | 180800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 40 | 20240325 | 180700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 41 | 20240325 | 180600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 42 | 20240325 | 180500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 43 | 20240325 | 180400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 44 | 20240325 | 180300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 45 | 20240325 | 180200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 46 | 20240325 | 180100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 47 | 20240325 | 180000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 48 | 20240325 | 175900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 49 | 20240325 | 175800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 50 | 20240325 | 175700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 51 | 20240325 | 175600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 52 | 20240325 | 175500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 53 | 20240325 | 175400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 54 | 20240325 | 175300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 55 | 20240325 | 175200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 56 | 20240325 | 175100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 57 | 20240325 | 175000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 58 | 20240325 | 174900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 59 | 20240325 | 174800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 60 | 20240325 | 174700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 61 | 20240325 | 174600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 62 | 20240325 | 174500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 9082 |
| 63 | 20240325 | 174400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 64 | 20240325 | 174300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 65 | 20240325 | 174200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 66 | 20240325 | 174100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 67 | 20240325 | 174000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 68 | 20240325 | 173900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 69 | 20240325 | 173800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 70 | 20240325 | 173700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 71 | 20240325 | 173600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 72 | 20240325 | 173500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 73 | 20240325 | 173400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 74 | 20240325 | 173300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 75 | 20240325 | 173200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 76 | 20240325 | 173100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 77 | 20240325 | 173000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 78 | 20240325 | 172900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 79 | 20240325 | 172800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 80 | 20240325 | 172700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 81 | 20240325 | 172600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 82 | 20240325 | 172500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 83 | 20240325 | 172400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 84 | 20240325 | 172300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 85 | 20240325 | 172200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 86 | 20240325 | 172100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 87 | 20240325 | 172000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 88 | 20240325 | 171900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 89 | 20240325 | 171800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 90 | 20240325 | 171700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 91 | 20240325 | 171600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 92 | 20240325 | 171500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 9082 |
| 93 | 20240325 | 171400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 94 | 20240325 | 171300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 95 | 20240325 | 171200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 96 | 20240325 | 171100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 97 | 20240325 | 171000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 98 | 20240325 | 170900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 99 | 20240325 | 170800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 100 | 20240325 | 170700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 101 | 20240325 | 170600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 102 | 20240325 | 170500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 103 | 20240325 | 170400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 104 | 20240325 | 170300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 105 | 20240325 | 170200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 106 | 20240325 | 170100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 107 | 20240325 | 170000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 108 | 20240325 | 165900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 109 | 20240325 | 165800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 110 | 20240325 | 165700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 111 | 20240325 | 165600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 112 | 20240325 | 165500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 113 | 20240325 | 165400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 114 | 20240325 | 165300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 115 | 20240325 | 165200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 116 | 20240325 | 165100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 117 | 20240325 | 165000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 118 | 20240325 | 164900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 119 | 20240325 | 164800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 120 | 20240325 | 164700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 121 | 20240325 | 164600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 122 | 20240325 | 164500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 9082 |
| 123 | 20240325 | 164400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 124 | 20240325 | 164300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 125 | 20240325 | 164200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 126 | 20240325 | 164100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 127 | 20240325 | 164000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 128 | 20240325 | 163900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 129 | 20240325 | 163800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 130 | 20240325 | 163700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 131 | 20240325 | 163600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 132 | 20240325 | 163500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 133 | 20240325 | 163400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 134 | 20240325 | 163300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 135 | 20240325 | 163200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 136 | 20240325 | 163100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 137 | 20240325 | 163000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 138 | 20240325 | 162900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 139 | 20240325 | 162800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 140 | 20240325 | 162700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 141 | 20240325 | 162600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 142 | 20240325 | 162500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 143 | 20240325 | 162400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 144 | 20240325 | 162300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 145 | 20240325 | 162200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 146 | 20240325 | 162100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 147 | 20240325 | 162000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 148 | 20240325 | 161900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 149 | 20240325 | 161800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 150 | 20240325 | 161700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 151 | 20240325 | 161600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 152 | 20240325 | 161500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 9082 |
| 153 | 20240325 | 161400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 154 | 20240325 | 161300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 155 | 20240325 | 161200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 156 | 20240325 | 161100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 157 | 20240325 | 161000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 158 | 20240325 | 160900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 159 | 20240325 | 160800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 160 | 20240325 | 160700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 161 | 20240325 | 160600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 162 | 20240325 | 160500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 163 | 20240325 | 160400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 164 | 20240325 | 160300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 165 | 20240325 | 160200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 166 | 20240325 | 160100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 167 | 20240325 | 160000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 168 | 20240325 | 155900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 169 | 20240325 | 155800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 170 | 20240325 | 155700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 171 | 20240325 | 155600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 172 | 20240325 | 155500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 173 | 20240325 | 155400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 174 | 20240325 | 155300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 175 | 20240325 | 155200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 176 | 20240325 | 155100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 177 | 20240325 | 155000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 178 | 20240325 | 154900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 179 | 20240325 | 154800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 180 | 20240325 | 154700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 181 | 20240325 | 154600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 182 | 20240325 | 154500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 9082 |
| 183 | 20240325 | 154400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 184 | 20240325 | 154300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 185 | 20240325 | 154200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 186 | 20240325 | 154100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 187 | 20240325 | 154000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 188 | 20240325 | 153900 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 189 | 20240325 | 153800 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 190 | 20240325 | 153700 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 191 | 20240325 | 153600 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 192 | 20240325 | 153500 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 193 | 20240325 | 153400 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 194 | 20240325 | 153300 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 195 | 20240325 | 153200 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 196 | 20240325 | 153100 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 197 | 20240325 | 153000 | 1221138470 | 4440 | 4440 | 4440 | 4440 | 9082 |
| 198 | 20240325 | 152900 | 1180814390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20240325 | 152800 | 1180814390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20240325 | 152700 | 1180814390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20240325 | 152600 | 1180814390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20240325 | 152500 | 1180814390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20240325 | 152400 | 1180814390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20240325 | 152300 | 1180814390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20240325 | 152200 | 1180814390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 206 | 20240325 | 152100 | 1180814390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20240325 | 152000 | 1180814390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 208 | 20240325 | 151900 | 1180814390 | 4455 | 4455 | 4455 | 4445 | 3738 |
| 209 | 20240325 | 151800 | 1164182985 | 4455 | 4450 | 4460 | 4450 | 40 |
| 210 | 20240325 | 151700 | 1164004875 | 4450 | 4455 | 4460 | 4450 | 2345 |
| 211 | 20240325 | 151600 | 1153558900 | 4455 | 4455 | 4460 | 4455 | 661 |
| 212 | 20240325 | 151500 | 1150613005 | 4455 | 4460 | 4460 | 4455 | 481 |
| 213 | 20240325 | 151400 | 1148468165 | 4460 | 4460 | 4460 | 4455 | 459 |
| 214 | 20240325 | 151300 | 1146421050 | 4460 | 4460 | 4470 | 4460 | 1294 |
| 215 | 20240325 | 151200 | 1140647475 | 4465 | 4460 | 4465 | 4460 | 309 |
| 216 | 20240325 | 151100 | 1139267935 | 4465 | 4460 | 4465 | 4455 | 460 |
| 217 | 20240325 | 151000 | 1137214545 | 4460 | 4465 | 4470 | 4460 | 665 |
| 218 | 20240325 | 150900 | 1134247125 | 4470 | 4465 | 4470 | 4460 | 356 |
| 219 | 20240325 | 150800 | 1132656940 | 4470 | 4465 | 4470 | 4460 | 429 |
| 220 | 20240325 | 150700 | 1130740755 | 4470 | 4470 | 4470 | 4465 | 297 |
| 221 | 20240325 | 150600 | 1129413845 | 4470 | 4470 | 4470 | 4460 | 248 |
| 222 | 20240325 | 150500 | 1128306065 | 4465 | 4475 | 4475 | 4465 | 1458 |
| 223 | 20240325 | 150400 | 1121794130 | 4470 | 4475 | 4475 | 4470 | 279 |
| 224 | 20240325 | 150300 | 1120546610 | 4475 | 4470 | 4475 | 4465 | 425 |
| 225 | 20240325 | 150200 | 1118646595 | 4475 | 4475 | 4475 | 4470 | 538 |
| 226 | 20240325 | 150100 | 1116239920 | 4475 | 4470 | 4475 | 4465 | 625 |
| 227 | 20240325 | 150000 | 1113444015 | 4470 | 4470 | 4475 | 4465 | 610 |
| 228 | 20240325 | 145900 | 1110718750 | 4475 | 4475 | 4475 | 4460 | 467 |
| 229 | 20240325 | 145800 | 1108629100 | 4475 | 4460 | 4480 | 4460 | 1122 |
| 230 | 20240325 | 145700 | 1103623920 | 4460 | 4455 | 4460 | 4455 | 415 |
| 231 | 20240325 | 145600 | 1101773525 | 4455 | 4455 | 4455 | 4450 | 1414 |
| 232 | 20240325 | 145500 | 1095474160 | 4450 | 4455 | 4455 | 4450 | 257 |
| 233 | 20240325 | 145400 | 1094329235 | 4455 | 4455 | 4455 | 4450 | 550 |
| 234 | 20240325 | 145300 | 1091879785 | 4455 | 4450 | 4455 | 4450 | 2889 |
| 235 | 20240325 | 145200 | 1079020975 | 4455 | 4455 | 4455 | 4450 | 340 |
| 236 | 20240325 | 145100 | 1077506290 | 4455 | 4450 | 4455 | 4450 | 276 |
| 237 | 20240325 | 145000 | 1076276730 | 4450 | 4455 | 4455 | 4450 | 163 |
| 238 | 20240325 | 144900 | 1075551180 | 4450 | 4450 | 4455 | 4450 | 287 |
| 239 | 20240325 | 144800 | 1074272655 | 4450 | 4455 | 4455 | 4450 | 60 |
| 240 | 20240325 | 144700 | 1074005375 | 4450 | 4455 | 4455 | 4450 | 14 |
| 241 | 20240325 | 144600 | 1073943020 | 4450 | 4450 | 4455 | 4450 | 353 |
| 242 | 20240325 | 144500 | 1072370740 | 4450 | 4455 | 4455 | 4450 | 666 |
| 243 | 20240325 | 144400 | 1069406900 | 4450 | 4450 | 4455 | 4450 | 61 |
| 244 | 20240325 | 144300 | 1069135285 | 4455 | 4450 | 4455 | 4450 | 307 |
| 245 | 20240325 | 144200 | 1067767810 | 4455 | 4455 | 4455 | 4450 | 64 |
| 246 | 20240325 | 144100 | 1067482710 | 4450 | 4450 | 4455 | 4450 | 440 |
| 247 | 20240325 | 144000 | 1065524430 | 4450 | 4455 | 4455 | 4450 | 524 |
| 248 | 20240325 | 143900 | 1063192580 | 4455 | 4455 | 4455 | 4450 | 296 |
| 249 | 20240325 | 143800 | 1061873905 | 4455 | 4455 | 4455 | 4450 | 229 |
| 250 | 20240325 | 143700 | 1060853725 | 4455 | 4460 | 4460 | 4450 | 7081 |
| 251 | 20240325 | 143600 | 1029323870 | 4455 | 4460 | 4465 | 4455 | 361 |
| 252 | 20240325 | 143500 | 1027713305 | 4460 | 4460 | 4460 | 4455 | 1013 |
| 253 | 20240325 | 143400 | 1023197080 | 4460 | 4465 | 4465 | 4455 | 169 |
| 254 | 20240325 | 143300 | 1022443060 | 4465 | 4465 | 4465 | 4460 | 247 |
| 255 | 20240325 | 143200 | 1021340220 | 4465 | 4460 | 4465 | 4460 | 1265 |
| 256 | 20240325 | 143100 | 1015698155 | 4460 | 4465 | 4465 | 4460 | 134 |
| 257 | 20240325 | 143000 | 1015099850 | 4460 | 4465 | 4465 | 4460 | 769 |
| 258 | 20240325 | 142900 | 1011669730 | 4465 | 4470 | 4475 | 4465 | 779 |
| 259 | 20240325 | 142800 | 1008191180 | 4475 | 4475 | 4475 | 4475 | 30 |
| 260 | 20240325 | 142700 | 1008056930 | 4480 | 4480 | 4480 | 4465 | 560 |
| 261 | 20240325 | 142600 | 1005554395 | 4485 | 4475 | 4485 | 4470 | 255 |
| 262 | 20240325 | 142500 | 1004413120 | 4470 | 4475 | 4475 | 4465 | 283 |
| 263 | 20240325 | 142400 | 1003149050 | 4475 | 4475 | 4485 | 4475 | 3294 |
| 264 | 20240325 | 142300 | 988396735 | 4475 | 4470 | 4475 | 4470 | 265 |
| 265 | 20240325 | 142200 | 987211130 | 4470 | 4470 | 4470 | 4470 | 55 |
| 266 | 20240325 | 142100 | 986965280 | 4470 | 4470 | 4470 | 4470 | 1 |
| 267 | 20240325 | 142000 | 986960810 | 4475 | 4465 | 4475 | 4465 | 58 |
| 268 | 20240325 | 141900 | 986701280 | 4475 | 4465 | 4475 | 4455 | 4021 |
| 269 | 20240325 | 141800 | 968735490 | 4465 | 4465 | 4465 | 4460 | 2625 |
| 270 | 20240325 | 141700 | 957026070 | 4465 | 4455 | 4465 | 4455 | 37 |
| 271 | 20240325 | 141600 | 956860925 | 4465 | 4465 | 4465 | 4460 | 500 |
| 272 | 20240325 | 141500 | 954629690 | 4465 | 4465 | 4465 | 4460 | 93 |
| 273 | 20240325 | 141400 | 954214630 | 4465 | 4465 | 4465 | 4460 | 186 |
| 274 | 20240325 | 141300 | 953384145 | 4465 | 4465 | 4465 | 4465 | 26 |
| 275 | 20240325 | 141200 | 953268055 | 4465 | 4455 | 4465 | 4455 | 807 |
| 276 | 20240325 | 141100 | 949667300 | 4465 | 4465 | 4465 | 4455 | 137 |
| 277 | 20240325 | 141000 | 949056315 | 4465 | 4455 | 4465 | 4455 | 47 |
| 278 | 20240325 | 140900 | 948846560 | 4465 | 4455 | 4465 | 4455 | 374 |
| 279 | 20240325 | 140800 | 947179025 | 4465 | 4455 | 4465 | 4455 | 58 |
| 280 | 20240325 | 140700 | 946920075 | 4455 | 4465 | 4465 | 4455 | 953 |
| 281 | 20240325 | 140600 | 942669805 | 4460 | 4465 | 4465 | 4460 | 351 |
| 282 | 20240325 | 140500 | 941102730 | 4465 | 4465 | 4465 | 4465 | 117 |
| 283 | 20240325 | 140400 | 940580325 | 4465 | 4465 | 4465 | 4465 | 24 |
| 284 | 20240325 | 140300 | 940473165 | 4465 | 4465 | 4465 | 4460 | 229 |
| 285 | 20240325 | 140200 | 939451440 | 4465 | 4465 | 4465 | 4465 | 250 |
| 286 | 20240325 | 140100 | 938335190 | 4465 | 4460 | 4465 | 4460 | 55 |
| 287 | 20240325 | 140000 | 938089760 | 4465 | 4465 | 4465 | 4465 | 56 |
| 288 | 20240325 | 135900 | 937839720 | 4465 | 4465 | 4465 | 4465 | 693 |
| 289 | 20240325 | 135800 | 934745475 | 4465 | 4465 | 4465 | 4465 | 31 |
| 290 | 20240325 | 135700 | 934607060 | 4465 | 4465 | 4465 | 4465 | 346 |
| 291 | 20240325 | 135600 | 933062170 | 4465 | 4465 | 4465 | 4465 | 276 |
| 292 | 20240325 | 135500 | 931829830 | 4465 | 4460 | 4465 | 4460 | 33 |
| 293 | 20240325 | 135400 | 931682495 | 4465 | 4470 | 4470 | 4465 | 148 |
| 294 | 20240325 | 135300 | 931021540 | 4470 | 4465 | 4470 | 4465 | 52 |
| 295 | 20240325 | 135200 | 930789340 | 4460 | 4465 | 4465 | 4460 | 753 |
| 296 | 20240325 | 135100 | 927427240 | 4465 | 4465 | 4465 | 4460 | 71 |
| 297 | 20240325 | 135000 | 927110240 | 4465 | 4465 | 4465 | 4465 | 58 |
| 298 | 20240325 | 134900 | 926851270 | 4460 | 4465 | 4465 | 4460 | 382 |
| 299 | 20240325 | 134800 | 925145690 | 4465 | 4465 | 4465 | 4465 | 55 |
| 300 | 20240325 | 134700 | 924900115 | 4460 | 4460 | 4460 | 4460 | 10 |
| 301 | 20240325 | 134600 | 924855515 | 4460 | 4470 | 4475 | 4460 | 5287 |
| 302 | 20240325 | 134500 | 901272770 | 4475 | 4475 | 4475 | 4475 | 56 |
| 303 | 20240325 | 134400 | 901022170 | 4460 | 4475 | 4475 | 4460 | 1046 |
| 304 | 20240325 | 134300 | 896354085 | 4475 | 4470 | 4475 | 4470 | 213 |
| 305 | 20240325 | 134200 | 895401820 | 4470 | 4470 | 4470 | 4470 | 71 |
| 306 | 20240325 | 134100 | 895084450 | 4470 | 4470 | 4470 | 4470 | 57 |
| 307 | 20240325 | 134000 | 894829660 | 4470 | 4465 | 4470 | 4465 | 1509 |
| 308 | 20240325 | 133900 | 888091825 | 4475 | 4470 | 4475 | 4465 | 2535 |
| 309 | 20240325 | 133800 | 876769180 | 4480 | 4470 | 4480 | 4470 | 176 |
| 310 | 20240325 | 133700 | 875981795 | 4470 | 4470 | 4480 | 4465 | 1208 |
| 311 | 20240325 | 133600 | 870581910 | 4485 | 4480 | 4485 | 4480 | 250 |
| 312 | 20240325 | 133500 | 869461755 | 4490 | 4490 | 4490 | 4490 | 135 |
| 313 | 20240325 | 133400 | 868855605 | 4490 | 4480 | 4490 | 4480 | 711 |
| 314 | 20240325 | 133300 | 865669775 | 4490 | 4475 | 4490 | 4475 | 583 |
| 315 | 20240325 | 133200 | 863053625 | 4480 | 4480 | 4480 | 4480 | 219 |
| 316 | 20240325 | 133100 | 862072505 | 4480 | 4480 | 4480 | 4480 | 61 |
| 317 | 20240325 | 133000 | 861799225 | 4480 | 4480 | 4480 | 4480 | 44 |
| 318 | 20240325 | 132900 | 861602105 | 4480 | 4480 | 4480 | 4480 | 56 |
| 319 | 20240325 | 132800 | 861351225 | 4480 | 4475 | 4480 | 4475 | 34 |
| 320 | 20240325 | 132700 | 861198915 | 4480 | 4485 | 4485 | 4480 | 98 |
| 321 | 20240325 | 132600 | 860759635 | 4485 | 4480 | 4485 | 4480 | 277 |
| 322 | 20240325 | 132500 | 859518385 | 4485 | 4485 | 4485 | 4475 | 230 |
| 323 | 20240325 | 132400 | 858486900 | 4475 | 4485 | 4490 | 4475 | 1073 |
| 324 | 20240325 | 132300 | 853684515 | 4485 | 4480 | 4485 | 4480 | 33 |
| 325 | 20240325 | 132200 | 853536540 | 4485 | 4490 | 4490 | 4485 | 291 |
| 326 | 20240325 | 132100 | 852231280 | 4490 | 4480 | 4490 | 4480 | 48 |
| 327 | 20240325 | 132000 | 852015830 | 4480 | 4480 | 4480 | 4480 | 2 |
| 328 | 20240325 | 131900 | 852006870 | 4480 | 4485 | 4485 | 4475 | 1297 |
| 329 | 20240325 | 131800 | 846195165 | 4490 | 4490 | 4490 | 4490 | 75 |
| 330 | 20240325 | 131700 | 845858415 | 4490 | 4485 | 4490 | 4485 | 37 |
| 331 | 20240325 | 131600 | 845692290 | 4490 | 4490 | 4490 | 4490 | 56 |
| 332 | 20240325 | 131500 | 845440850 | 4490 | 4480 | 4490 | 4480 | 279 |
| 333 | 20240325 | 131400 | 844189545 | 4490 | 4490 | 4490 | 4490 | 55 |
| 334 | 20240325 | 131300 | 843942595 | 4490 | 4485 | 4490 | 4485 | 62 |
| 335 | 20240325 | 131200 | 843664520 | 4490 | 4485 | 4490 | 4485 | 275 |
| 336 | 20240325 | 131100 | 842430865 | 4495 | 4490 | 4495 | 4490 | 907 |
| 337 | 20240325 | 131000 | 838358310 | 4490 | 4485 | 4490 | 4485 | 588 |
| 338 | 20240325 | 130900 | 835721005 | 4490 | 4490 | 4490 | 4480 | 226 |
| 339 | 20240325 | 130800 | 834707380 | 4480 | 4490 | 4490 | 4480 | 28 |
| 340 | 20240325 | 130700 | 834581670 | 4480 | 4485 | 4490 | 4480 | 278 |
| 341 | 20240325 | 130600 | 833334690 | 4485 | 4485 | 4485 | 4485 | 87 |
| 342 | 20240325 | 130500 | 832944495 | 4485 | 4480 | 4485 | 4480 | 64 |
| 343 | 20240325 | 130400 | 832657495 | 4480 | 4480 | 4480 | 4480 | 56 |
| 344 | 20240325 | 130300 | 832406615 | 4480 | 4470 | 4480 | 4470 | 31 |
| 345 | 20240325 | 130200 | 832267800 | 4470 | 4475 | 4475 | 4470 | 261 |
| 346 | 20240325 | 130100 | 831099835 | 4475 | 4475 | 4475 | 4475 | 21 |
| 347 | 20240325 | 130000 | 831005860 | 4475 | 4470 | 4475 | 4470 | 14 |
| 348 | 20240325 | 125900 | 830943215 | 4470 | 4470 | 4475 | 4470 | 631 |
| 349 | 20240325 | 125800 | 828121550 | 4475 | 4470 | 4475 | 4470 | 13 |
| 350 | 20240325 | 125700 | 828063390 | 4470 | 4470 | 4470 | 4470 | 2 |
| 351 | 20240325 | 125600 | 828054450 | 4470 | 4470 | 4470 | 4470 | 123 |
| 352 | 20240325 | 125500 | 827504640 | 4475 | 4470 | 4475 | 4465 | 635 |
| 353 | 20240325 | 125400 | 824664965 | 4475 | 4470 | 4475 | 4470 | 11 |
| 354 | 20240325 | 125300 | 824615785 | 4475 | 4465 | 4475 | 4465 | 14 |
| 355 | 20240325 | 125200 | 824553160 | 4475 | 4465 | 4475 | 4465 | 222 |
| 356 | 20240325 | 125100 | 823560810 | 4465 | 4470 | 4475 | 4465 | 179 |
| 357 | 20240325 | 125000 | 822760710 | 4475 | 4475 | 4475 | 4470 | 205 |
| 358 | 20240325 | 124900 | 821843350 | 4475 | 4465 | 4475 | 4465 | 86 |
| 359 | 20240325 | 124800 | 821459095 | 4465 | 4465 | 4465 | 4465 | 1 |
| 360 | 20240325 | 124700 | 821454630 | 4470 | 4480 | 4485 | 4470 | 3807 |
| 361 | 20240325 | 124600 | 804430980 | 4480 | 4480 | 4480 | 4480 | 9 |
| 362 | 20240325 | 124500 | 804390660 | 4485 | 4480 | 4485 | 4480 | 399 |
| 363 | 20240325 | 124400 | 802601170 | 4480 | 4480 | 4485 | 4480 | 3 |
| 364 | 20240325 | 124300 | 802587725 | 4485 | 4480 | 4485 | 4480 | 7 |
| 365 | 20240325 | 124200 | 802556355 | 4485 | 4480 | 4485 | 4480 | 229 |
| 366 | 20240325 | 124100 | 801529335 | 4480 | 4480 | 4480 | 4480 | 2 |
| 367 | 20240325 | 124000 | 801520375 | 4480 | 4480 | 4485 | 4480 | 8 |
| 368 | 20240325 | 123900 | 801484525 | 4480 | 4480 | 4480 | 4480 | 15 |
| 369 | 20240325 | 123800 | 801417325 | 4480 | 4480 | 4485 | 4480 | 1153 |
| 370 | 20240325 | 123700 | 796246130 | 4485 | 4480 | 4485 | 4480 | 325 |
| 371 | 20240325 | 123600 | 794790125 | 4485 | 4480 | 4485 | 4480 | 13 |
| 372 | 20240325 | 123500 | 794731835 | 4485 | 4490 | 4490 | 4480 | 222 |
| 373 | 20240325 | 123400 | 793736160 | 4480 | 4480 | 4480 | 4480 | 15 |
| 374 | 20240325 | 123300 | 793668960 | 4480 | 4480 | 4480 | 4480 | 160 |
| 375 | 20240325 | 123200 | 792952160 | 4485 | 4480 | 4490 | 4480 | 221 |
| 376 | 20240325 | 123100 | 791960980 | 4480 | 4485 | 4485 | 4480 | 212 |
| 377 | 20240325 | 123000 | 791010340 | 4485 | 4485 | 4485 | 4485 | 3 |
| 378 | 20240325 | 122900 | 790996885 | 4490 | 4485 | 4490 | 4485 | 11 |
| 379 | 20240325 | 122800 | 790947545 | 4490 | 4485 | 4490 | 4485 | 225 |
| 380 | 20240325 | 122700 | 789937325 | 4485 | 4485 | 4485 | 4485 | 7 |
| 381 | 20240325 | 122600 | 789905930 | 4490 | 4485 | 4490 | 4485 | 6 |
| 382 | 20240325 | 122500 | 789879010 | 4485 | 4480 | 4485 | 4480 | 42 |
| 383 | 20240325 | 122400 | 789690780 | 4480 | 4480 | 4490 | 4480 | 11 |
| 384 | 20240325 | 122300 | 789641490 | 4480 | 4485 | 4485 | 4480 | 419 |
| 385 | 20240325 | 122200 | 787763635 | 4485 | 4485 | 4490 | 4485 | 233 |
| 386 | 20240325 | 122100 | 786717535 | 4490 | 4485 | 4490 | 4485 | 507 |
| 387 | 20240325 | 122000 | 784443635 | 4490 | 4490 | 4490 | 4485 | 72 |
| 388 | 20240325 | 121900 | 784120405 | 4490 | 4490 | 4490 | 4490 | 1 |
| 389 | 20240325 | 121800 | 784115915 | 4490 | 4485 | 4490 | 4485 | 661 |
| 390 | 20240325 | 121700 | 781150540 | 4485 | 4485 | 4490 | 4485 | 17 |
| 391 | 20240325 | 121600 | 781074290 | 4490 | 4485 | 4490 | 4485 | 2 |
| 392 | 20240325 | 121500 | 781065315 | 4495 | 4490 | 4495 | 4490 | 257 |
| 393 | 20240325 | 121400 | 779910280 | 4495 | 4490 | 4495 | 4490 | 12 |
| 394 | 20240325 | 121300 | 779856385 | 4490 | 4495 | 4500 | 4490 | 429 |
| 395 | 20240325 | 121200 | 777928025 | 4495 | 4500 | 4500 | 4495 | 325 |
| 396 | 20240325 | 121100 | 776466040 | 4495 | 4495 | 4495 | 4495 | 3 |
| 397 | 20240325 | 121000 | 776452555 | 4500 | 4495 | 4500 | 4495 | 242 |
| 398 | 20240325 | 120900 | 775364715 | 4490 | 4490 | 4500 | 4490 | 6 |
| 399 | 20240325 | 120800 | 775337765 | 4495 | 4490 | 4495 | 4490 | 721 |
| 400 | 20240325 | 120700 | 772100430 | 4495 | 4495 | 4495 | 4495 | 36 |
| 401 | 20240325 | 120600 | 771938610 | 4495 | 4490 | 4495 | 4490 | 54 |
| 402 | 20240325 | 120500 | 771695895 | 4495 | 4495 | 4495 | 4490 | 225 |
| 403 | 20240325 | 120400 | 770684525 | 4495 | 4490 | 4495 | 4490 | 16 |
| 404 | 20240325 | 120300 | 770612610 | 4490 | 4485 | 4490 | 4485 | 2006 |
| 405 | 20240325 | 120200 | 761605715 | 4485 | 4505 | 4515 | 4485 | 8364 |
| 406 | 20240325 | 120100 | 723998370 | 4500 | 4510 | 4510 | 4500 | 7132 |
| 407 | 20240325 | 120000 | 691891790 | 4515 | 4515 | 4515 | 4510 | 79 |
| 408 | 20240325 | 115900 | 691535110 | 4510 | 4515 | 4515 | 4505 | 58 |
| 409 | 20240325 | 115800 | 691273275 | 4510 | 4515 | 4515 | 4505 | 279 |
| 410 | 20240325 | 115700 | 690014760 | 4515 | 4515 | 4515 | 4505 | 30 |
| 411 | 20240325 | 115600 | 689879330 | 4515 | 4515 | 4515 | 4505 | 74 |
| 412 | 20240325 | 115500 | 689545560 | 4505 | 4520 | 4520 | 4505 | 260 |
| 413 | 20240325 | 115400 | 688372675 | 4520 | 4520 | 4520 | 4505 | 44 |
| 414 | 20240325 | 115300 | 688173825 | 4520 | 4520 | 4520 | 4505 | 92 |
| 415 | 20240325 | 115200 | 687758870 | 4510 | 4520 | 4525 | 4505 | 350 |
| 416 | 20240325 | 115100 | 686180000 | 4510 | 4515 | 4515 | 4510 | 475 |
| 417 | 20240325 | 115000 | 684035940 | 4515 | 4515 | 4515 | 4510 | 45 |
| 418 | 20240325 | 114900 | 683832775 | 4510 | 4515 | 4515 | 4510 | 37 |
| 419 | 20240325 | 114800 | 683665745 | 4515 | 4515 | 4515 | 4515 | 233 |
| 420 | 20240325 | 114700 | 682613750 | 4515 | 4515 | 4515 | 4515 | 44 |
| 421 | 20240325 | 114600 | 682415090 | 4515 | 4510 | 4515 | 4510 | 129 |
| 422 | 20240325 | 114500 | 681833155 | 4515 | 4515 | 4515 | 4510 | 88 |
| 423 | 20240325 | 114400 | 681435850 | 4515 | 4515 | 4515 | 4515 | 26 |
| 424 | 20240325 | 114300 | 681318460 | 4515 | 4505 | 4515 | 4505 | 50 |
| 425 | 20240325 | 114200 | 681092780 | 4515 | 4515 | 4515 | 4510 | 251 |
| 426 | 20240325 | 114100 | 679960610 | 4515 | 4515 | 4515 | 4515 | 44 |
| 427 | 20240325 | 114000 | 679761950 | 4515 | 4510 | 4515 | 4505 | 438 |
| 428 | 20240325 | 113900 | 677788110 | 4520 | 4520 | 4520 | 4515 | 1605 |
| 429 | 20240325 | 113800 | 670537915 | 4525 | 4520 | 4525 | 4520 | 346 |
| 430 | 20240325 | 113700 | 668973815 | 4520 | 4520 | 4520 | 4520 | 46 |
| 431 | 20240325 | 113600 | 668765895 | 4520 | 4520 | 4520 | 4520 | 29 |
| 432 | 20240325 | 113500 | 668634815 | 4520 | 4520 | 4520 | 4520 | 561 |
| 433 | 20240325 | 113400 | 666099095 | 4520 | 4520 | 4520 | 4515 | 68 |
| 434 | 20240325 | 113300 | 665791900 | 4520 | 4520 | 4520 | 4520 | 42 |
| 435 | 20240325 | 113200 | 665602060 | 4520 | 4520 | 4520 | 4520 | 31 |
| 436 | 20240325 | 113100 | 665461940 | 4520 | 4510 | 4520 | 4510 | 120 |
| 437 | 20240325 | 113000 | 664920030 | 4515 | 4515 | 4515 | 4515 | 48 |
| 438 | 20240325 | 112900 | 664703310 | 4515 | 4510 | 4515 | 4510 | 50 |
| 439 | 20240325 | 112800 | 664477595 | 4515 | 4510 | 4515 | 4510 | 298 |
| 440 | 20240325 | 112700 | 663132375 | 4515 | 4515 | 4515 | 4515 | 45 |
| 441 | 20240325 | 112600 | 662929200 | 4515 | 4505 | 4515 | 4505 | 64 |
| 442 | 20240325 | 112500 | 662640390 | 4515 | 4515 | 4515 | 4515 | 158 |
| 443 | 20240325 | 112400 | 661927020 | 4515 | 4505 | 4515 | 4495 | 681 |
| 444 | 20240325 | 112300 | 658861500 | 4520 | 4510 | 4520 | 4510 | 75 |
| 445 | 20240325 | 112200 | 658522820 | 4510 | 4515 | 4515 | 4500 | 4606 |
| 446 | 20240325 | 112100 | 637784850 | 4520 | 4510 | 4520 | 4510 | 340 |
| 447 | 20240325 | 112000 | 636248510 | 4520 | 4520 | 4520 | 4520 | 130 |
| 448 | 20240325 | 111900 | 635660910 | 4520 | 4515 | 4520 | 4510 | 2247 |
| 449 | 20240325 | 111800 | 625515540 | 4515 | 4515 | 4515 | 4515 | 252 |
| 450 | 20240325 | 111700 | 624377760 | 4515 | 4515 | 4515 | 4515 | 153 |
| 451 | 20240325 | 111600 | 623686965 | 4515 | 4510 | 4515 | 4510 | 43 |
| 452 | 20240325 | 111500 | 623492860 | 4510 | 4515 | 4515 | 4510 | 76 |
| 453 | 20240325 | 111400 | 623149865 | 4515 | 4505 | 4515 | 4505 | 42 |
| 454 | 20240325 | 111300 | 622960295 | 4515 | 4510 | 4515 | 4505 | 263 |
| 455 | 20240325 | 111200 | 621775160 | 4515 | 4510 | 4515 | 4505 | 44 |
| 456 | 20240325 | 111100 | 621576570 | 4515 | 4515 | 4515 | 4515 | 273 |
| 457 | 20240325 | 111000 | 620343975 | 4510 | 4505 | 4510 | 4505 | 344 |
| 458 | 20240325 | 110900 | 618793650 | 4510 | 4505 | 4510 | 4500 | 374 |
| 459 | 20240325 | 110800 | 617108660 | 4515 | 4515 | 4515 | 4515 | 33 |
| 460 | 20240325 | 110700 | 616959665 | 4515 | 4520 | 4520 | 4500 | 746 |
| 461 | 20240325 | 110600 | 613593285 | 4515 | 4520 | 4520 | 4515 | 1499 |
| 462 | 20240325 | 110500 | 606822575 | 4515 | 4520 | 4520 | 4515 | 49 |
| 463 | 20240325 | 110400 | 606601115 | 4515 | 4510 | 4515 | 4510 | 1161 |
| 464 | 20240325 | 110300 | 601359460 | 4500 | 4505 | 4510 | 4500 | 959 |
| 465 | 20240325 | 110200 | 597038970 | 4505 | 4505 | 4505 | 4500 | 1027 |
| 466 | 20240325 | 110100 | 592412830 | 4505 | 4495 | 4505 | 4495 | 43 |
| 467 | 20240325 | 110000 | 592219135 | 4505 | 4495 | 4505 | 4495 | 36 |
| 468 | 20240325 | 105900 | 592056965 | 4505 | 4505 | 4505 | 4505 | 97 |
| 469 | 20240325 | 105800 | 591619980 | 4505 | 4500 | 4505 | 4500 | 467 |
| 470 | 20240325 | 105700 | 589518300 | 4500 | 4490 | 4500 | 4490 | 58 |
| 471 | 20240325 | 105600 | 589257460 | 4495 | 4495 | 4495 | 4495 | 536 |
| 472 | 20240325 | 105500 | 586848140 | 4495 | 4495 | 4495 | 4495 | 48 |
| 473 | 20240325 | 105400 | 586632380 | 4495 | 4495 | 4495 | 4495 | 35 |
| 474 | 20240325 | 105300 | 586475055 | 4495 | 4495 | 4495 | 4495 | 44 |
| 475 | 20240325 | 105200 | 586277275 | 4495 | 4495 | 4495 | 4495 | 380 |
| 476 | 20240325 | 105100 | 584569175 | 4495 | 4495 | 4495 | 4490 | 1655 |
| 477 | 20240325 | 105000 | 577135365 | 4500 | 4500 | 4500 | 4500 | 1030 |
| 478 | 20240325 | 104900 | 572500365 | 4500 | 4500 | 4500 | 4500 | 70 |
| 479 | 20240325 | 104800 | 572185365 | 4500 | 4485 | 4500 | 4485 | 374 |
| 480 | 20240325 | 104700 | 570505565 | 4490 | 4480 | 4490 | 4480 | 243 |
| 481 | 20240325 | 104600 | 569416515 | 4495 | 4490 | 4495 | 4485 | 637 |
| 482 | 20240325 | 104500 | 566556235 | 4485 | 4485 | 4485 | 4480 | 473 |
| 483 | 20240325 | 104400 | 564435130 | 4485 | 4475 | 4485 | 4475 | 207 |
| 484 | 20240325 | 104300 | 563507710 | 4480 | 4480 | 4480 | 4480 | 37 |
| 485 | 20240325 | 104200 | 563341950 | 4480 | 4480 | 4480 | 4480 | 35 |
| 486 | 20240325 | 104100 | 563185150 | 4480 | 4480 | 4480 | 4480 | 44 |
| 487 | 20240325 | 104000 | 562988030 | 4480 | 4480 | 4480 | 4480 | 29 |
| 488 | 20240325 | 103900 | 562858110 | 4480 | 4470 | 4480 | 4470 | 51 |
| 489 | 20240325 | 103800 | 562629700 | 4480 | 4470 | 4480 | 4470 | 130 |
| 490 | 20240325 | 103700 | 562048100 | 4480 | 4465 | 4480 | 4465 | 1421 |
| 491 | 20240325 | 103600 | 555700575 | 4475 | 4475 | 4475 | 4475 | 137 |
| 492 | 20240325 | 103500 | 555087500 | 4475 | 4470 | 4475 | 4465 | 2254 |
| 493 | 20240325 | 103400 | 545017895 | 4470 | 4470 | 4470 | 4470 | 560 |
| 494 | 20240325 | 103300 | 542514695 | 4480 | 4480 | 4480 | 4470 | 79 |
| 495 | 20240325 | 103200 | 542160815 | 4480 | 4480 | 4480 | 4480 | 45 |
| 496 | 20240325 | 103100 | 541959215 | 4480 | 4480 | 4480 | 4480 | 38 |
| 497 | 20240325 | 103000 | 541788975 | 4480 | 4475 | 4480 | 4475 | 439 |
| 498 | 20240325 | 102900 | 539823770 | 4475 | 4475 | 4475 | 4475 | 40 |
| 499 | 20240325 | 102800 | 539644770 | 4470 | 4470 | 4470 | 4465 | 95 |
| 500 | 20240325 | 102700 | 539220235 | 4475 | 4475 | 4475 | 4475 | 95 |
| 501 | 20240325 | 102600 | 538795110 | 4475 | 4475 | 4475 | 4475 | 39 |
| 502 | 20240325 | 102500 | 538620585 | 4475 | 4475 | 4475 | 4475 | 65 |
| 503 | 20240325 | 102400 | 538329710 | 4475 | 4465 | 4475 | 4465 | 866 |
| 504 | 20240325 | 102300 | 534462720 | 4465 | 4465 | 4465 | 4465 | 288 |
| 505 | 20240325 | 102200 | 533176800 | 4470 | 4470 | 4470 | 4470 | 224 |
| 506 | 20240325 | 102100 | 532175520 | 4470 | 4475 | 4475 | 4470 | 120 |
| 507 | 20240325 | 102000 | 531638720 | 4480 | 4475 | 4480 | 4475 | 347 |
| 508 | 20240325 | 101900 | 530085720 | 4475 | 4475 | 4475 | 4475 | 41 |
| 509 | 20240325 | 101800 | 529902245 | 4475 | 4465 | 4475 | 4460 | 306 |
| 510 | 20240325 | 101700 | 528535810 | 4465 | 4465 | 4465 | 4465 | 155 |
| 511 | 20240325 | 101600 | 527843735 | 4470 | 4470 | 4470 | 4470 | 34 |
| 512 | 20240325 | 101500 | 527691755 | 4470 | 4465 | 4470 | 4465 | 706 |
| 513 | 20240325 | 101400 | 524536155 | 4465 | 4460 | 4465 | 4460 | 227 |
| 514 | 20240325 | 101300 | 523523575 | 4460 | 4460 | 4460 | 4460 | 596 |
| 515 | 20240325 | 101200 | 520865415 | 4460 | 4460 | 4460 | 4460 | 38 |
| 516 | 20240325 | 101100 | 520695935 | 4460 | 4450 | 4460 | 4450 | 1538 |
| 517 | 20240325 | 101000 | 513851475 | 4455 | 4450 | 4460 | 4450 | 2702 |
| 518 | 20240325 | 100900 | 501815175 | 4455 | 4455 | 4455 | 4455 | 93 |
| 519 | 20240325 | 100800 | 501400860 | 4455 | 4455 | 4455 | 4450 | 488 |
| 520 | 20240325 | 100700 | 499229055 | 4455 | 4445 | 4455 | 4445 | 923 |
| 521 | 20240325 | 100600 | 495118305 | 4450 | 4455 | 4460 | 4450 | 4008 |
| 522 | 20240325 | 100500 | 477279150 | 4465 | 4460 | 4465 | 4460 | 1901 |
| 523 | 20240325 | 100400 | 468800455 | 4470 | 4470 | 4470 | 4470 | 26 |
| 524 | 20240325 | 100300 | 468684235 | 4470 | 4470 | 4470 | 4470 | 78 |
| 525 | 20240325 | 100200 | 468335575 | 4470 | 4470 | 4470 | 4470 | 31 |
| 526 | 20240325 | 100100 | 468197005 | 4460 | 4460 | 4470 | 4460 | 4352 |
| 527 | 20240325 | 100000 | 448782125 | 4460 | 4455 | 4460 | 4455 | 268 |
| 528 | 20240325 | 095900 | 447588010 | 4455 | 4460 | 4460 | 4455 | 108 |
| 529 | 20240325 | 095800 | 447106580 | 4455 | 4455 | 4460 | 4455 | 1284 |
| 530 | 20240325 | 095700 | 441383450 | 4460 | 4460 | 4460 | 4455 | 292 |
| 531 | 20240325 | 095600 | 440082130 | 4460 | 4465 | 4465 | 4455 | 1944 |
| 532 | 20240325 | 095500 | 431419195 | 4465 | 4465 | 4465 | 4460 | 270 |
| 533 | 20240325 | 095400 | 430213690 | 4465 | 4470 | 4470 | 4465 | 835 |
| 534 | 20240325 | 095300 | 426485240 | 4470 | 4470 | 4470 | 4470 | 102 |
| 535 | 20240325 | 095200 | 426029300 | 4470 | 4470 | 4470 | 4465 | 1033 |
| 536 | 20240325 | 095100 | 421416790 | 4465 | 4470 | 4475 | 4465 | 1125 |
| 537 | 20240325 | 095000 | 416387975 | 4475 | 4475 | 4475 | 4475 | 394 |
| 538 | 20240325 | 094900 | 414624825 | 4480 | 4475 | 4480 | 4475 | 89 |
| 539 | 20240325 | 094800 | 414226330 | 4475 | 4475 | 4475 | 4475 | 155 |
| 540 | 20240325 | 094700 | 413532705 | 4480 | 4480 | 4480 | 4450 | 14289 |
| 541 | 20240325 | 094600 | 349800030 | 4480 | 4475 | 4480 | 4465 | 10437 |
| 542 | 20240325 | 094500 | 303144320 | 4485 | 4480 | 4485 | 4470 | 1292 |
| 543 | 20240325 | 094400 | 297362855 | 4480 | 4485 | 4485 | 4470 | 3595 |
| 544 | 20240325 | 094300 | 281276295 | 4485 | 4490 | 4490 | 4485 | 1122 |
| 545 | 20240325 | 094200 | 276243245 | 4490 | 4490 | 4495 | 4490 | 1002 |
| 546 | 20240325 | 094100 | 271743770 | 4495 | 4495 | 4495 | 4495 | 45 |
| 547 | 20240325 | 094000 | 271541495 | 4495 | 4500 | 4500 | 4495 | 419 |
| 548 | 20240325 | 093900 | 269658080 | 4505 | 4505 | 4505 | 4505 | 37 |
| 549 | 20240325 | 093800 | 269491395 | 4505 | 4495 | 4505 | 4495 | 264 |
| 550 | 20240325 | 093700 | 268304245 | 4505 | 4505 | 4505 | 4490 | 2568 |
| 551 | 20240325 | 093600 | 256757010 | 4515 | 4520 | 4520 | 4510 | 1256 |
| 552 | 20240325 | 093500 | 251082385 | 4520 | 4520 | 4520 | 4520 | 148 |
| 553 | 20240325 | 093400 | 250413425 | 4520 | 4535 | 4535 | 4520 | 2011 |
| 554 | 20240325 | 093300 | 241318910 | 4535 | 4535 | 4535 | 4535 | 38 |
| 555 | 20240325 | 093200 | 241146580 | 4535 | 4520 | 4535 | 4520 | 741 |
| 556 | 20240325 | 093100 | 237795310 | 4525 | 4525 | 4540 | 4525 | 1308 |
| 557 | 20240325 | 093000 | 231873990 | 4520 | 4510 | 4520 | 4510 | 473 |
| 558 | 20240325 | 092900 | 229738410 | 4510 | 4495 | 4515 | 4495 | 3235 |
| 559 | 20240325 | 092800 | 215149415 | 4495 | 4500 | 4505 | 4495 | 839 |
| 560 | 20240325 | 092700 | 211374280 | 4500 | 4495 | 4500 | 4495 | 1306 |
| 561 | 20240325 | 092600 | 205503045 | 4495 | 4495 | 4495 | 4495 | 154 |
| 562 | 20240325 | 092500 | 204810815 | 4495 | 4495 | 4500 | 4495 | 529 |
| 563 | 20240325 | 092400 | 202432770 | 4500 | 4495 | 4500 | 4495 | 658 |
| 564 | 20240325 | 092300 | 199474740 | 4495 | 4480 | 4495 | 4480 | 51 |
| 565 | 20240325 | 092200 | 199245645 | 4490 | 4480 | 4490 | 4480 | 2311 |
| 566 | 20240325 | 092100 | 188880795 | 4490 | 4490 | 4495 | 4475 | 3158 |
| 567 | 20240325 | 092000 | 174721620 | 4490 | 4500 | 4505 | 4490 | 985 |
| 568 | 20240325 | 091900 | 170297825 | 4505 | 4500 | 4505 | 4500 | 2156 |
| 569 | 20240325 | 091800 | 160595600 | 4510 | 4510 | 4510 | 4500 | 573 |
| 570 | 20240325 | 091700 | 158016495 | 4510 | 4510 | 4515 | 4500 | 2129 |
| 571 | 20240325 | 091600 | 148424755 | 4510 | 4525 | 4530 | 4510 | 5498 |
| 572 | 20240325 | 091500 | 123598600 | 4530 | 4530 | 4540 | 4525 | 621 |
| 573 | 20240325 | 091400 | 120786705 | 4540 | 4530 | 4540 | 4530 | 196 |
| 574 | 20240325 | 091300 | 119898295 | 4530 | 4545 | 4545 | 4530 | 1901 |
| 575 | 20240325 | 091200 | 111277230 | 4550 | 4550 | 4550 | 4550 | 126 |
| 576 | 20240325 | 091100 | 110703930 | 4550 | 4550 | 4555 | 4550 | 2427 |
| 577 | 20240325 | 091000 | 99660780 | 4550 | 4555 | 4555 | 4550 | 999 |
| 578 | 20240325 | 090900 | 95114415 | 4560 | 4565 | 4565 | 4560 | 3276 |
| 579 | 20240325 | 090800 | 80175755 | 4565 | 4570 | 4570 | 4565 | 3247 |
| 580 | 20240325 | 090700 | 65344145 | 4570 | 4575 | 4575 | 4570 | 365 |
| 581 | 20240325 | 090600 | 63674330 | 4575 | 4570 | 4575 | 4570 | 1329 |
| 582 | 20240325 | 090500 | 57594435 | 4570 | 4565 | 4570 | 4565 | 1054 |
| 583 | 20240325 | 090400 | 52778070 | 4565 | 4565 | 4570 | 4560 | 1833 |
| 584 | 20240325 | 090300 | 44410525 | 4565 | 4550 | 4565 | 4550 | 1230 |
| 585 | 20240325 | 090200 | 38811475 | 4550 | 4570 | 4570 | 4550 | 1166 |
| 586 | 20240325 | 090100 | 33494940 | 4570 | 4550 | 4570 | 4550 | 121 |
| 587 | 20240325 | 090000 | 32942590 | 4550 | 4575 | 4575 | 4550 | 7218 |